|
Closing price on 9/18/2025
|
|
| Open |
16.70 |
| High |
17.50 |
| Low |
16.70 |
| Volume |
72,600 |
| Split-adjusted Price |
17.50 |
|
|
CCA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2025
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
16.80
|
17.50
|
72,600
|
|
|
9/17/2025
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.70
|
16.60
|
1,700
|
|
|
9/16/2025
|
+0.20 / +1.19%
|
16.80
|
17.20
|
16.80
|
17.00
|
17.00
|
17.00
|
4,000
|
|
|
9/15/2025
|
+0.30 / +1.76%
|
16.80
|
17.30
|
16.50
|
17.30
|
16.80
|
17.30
|
15,400
|
|
|
9/12/2025
|
+0.70 / +4.35%
|
18.40
|
18.40
|
16.80
|
16.80
|
17.00
|
16.80
|
9,000
|
|
|
9/11/2025
|
+0.80 / +5.23%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
16.10
|
3,900
|
|
|
9/10/2025
|
-0.10 / -0.61%
|
14.30
|
16.20
|
14.30
|
16.20
|
15.30
|
16.20
|
200
|
|
|
9/9/2025
|
+0.80 / +5.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
100
|
|
|
9/8/2025
|
-0.60 / -3.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
900
|
|
|
9/5/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
9/4/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
9/3/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
8/29/2025
|
-0.70 / -4.14%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
16.20
|
400
|
|
|
8/28/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
8/27/2025
|
+0.90 / +5.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
200
|
|
|
8/26/2025
|
-2.40 / -13.41%
|
16.80
|
16.80
|
15.50
|
15.50
|
16.00
|
15.50
|
3,000
|
|
|
8/25/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
8/22/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
8/21/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
8/20/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
8/19/2025
|
+2.20 / +14.01%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
200
|
|
|
8/18/2025
|
-1.90 / -10.80%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
1,100
|
|
|
8/15/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
8/14/2025
|
+1.30 / +8.02%
|
17.00
|
18.50
|
17.00
|
17.50
|
17.60
|
17.50
|
400
|
|
|
8/13/2025
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
8/12/2025
|
-0.60 / -3.57%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
2,400
|
|
|
8/11/2025
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
8/8/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
8/7/2025
|
-0.90 / -5.03%
|
15.70
|
17.20
|
15.70
|
17.00
|
16.90
|
17.00
|
500
|
|
|
8/6/2025
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|